Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.362 | 3.564 | 3.295 | 3.333 | 591,013 | -0.02(-0.67%) |
Mar 30, 2010 | 3.072 | 3.519 | 3.072 | 3.355 | 1,450,514 | +0.30(+9.76%) |
Mar 29, 2010 | 3.042 | 3.079 | 3.005 | 3.057 | 157,941 | +0.01(+0.49%) |
Mar 26, 2010 | 2.997 | 3.049 | 2.990 | 3.042 | 228,418 | +0.04(+1.24%) |
Mar 25, 2010 | 3.012 | 3.049 | 2.990 | 3.005 | 238,438 | +0.01(+0.25%) |
Mar 24, 2010 | 2.967 | 2.997 | 2.930 | 2.997 | 318,081 | +0.08(+2.81%) |
Mar 23, 2010 | 2.841 | 2.915 | 2.841 | 2.915 | 375,440 | +0.11(+3.99%) |
Mar 22, 2010 | 2.885 | 2.930 | 2.796 | 2.803 | 243,971 | +0.03(+1.08%) |
Mar 19, 2010 | 2.863 | 2.863 | 2.736 | 2.773 | 360,825 | -0.10(-3.38%) |
Mar 18, 2010 | 2.908 | 2.923 | 2.833 | 2.870 | 231,629 | -0.04(-1.28%) |
Mar 17, 2010 | 3.034 | 3.101 | 2.908 | 2.908 | 1,337,532 | -0.04(-1.27%) |
Mar 16, 2010 | 2.908 | 2.982 | 2.908 | 2.945 | 651,473 | +0.08(+2.86%) |
Mar 15, 2010 | 2.796 | 2.870 | 2.736 | 2.863 | 728,928 | +0.14(+5.21%) |
Mar 12, 2010 | 2.714 | 2.736 | 2.714 | 2.721 | 256,609 | +0.01(+0.55%) |
Mar 11, 2010 | 2.721 | 2.729 | 2.699 | 2.706 | 302,251 | +0.01(+0.55%) |
Mar 10, 2010 | 2.721 | 2.744 | 2.654 | 2.691 | 490,740 | +0.01(+0.56%) |
Mar 09, 2010 | 2.594 | 2.676 | 2.594 | 2.676 | 516,462 | +0.10(+4.06%) |
Mar 08, 2010 | 2.498 | 2.572 | 2.498 | 2.572 | 589,204 | +0.10(+3.92%) |
Mar 05, 2010 | 2.348 | 2.483 | 2.341 | 2.475 | 469,151 | +0.16(+7.10%) |
Mar 04, 2010 | 2.259 | 2.348 | 2.252 | 2.311 | 203,827 | +0.05(+2.31%) |
Mar 03, 2010 | 2.252 | 2.274 | 2.252 | 2.259 | 270,903 | +0.02(+1.00%) |
Mar 02, 2010 | 2.266 | 2.266 | 2.237 | 2.237 | 143,852 | +0.00(+0.00%) |
Mar 01, 2010 | 2.237 | 2.266 | 2.237 | 2.237 | 193,148 | +0.02(+1.01%) |
Feb 26, 2010 | 2.237 | 2.259 | 2.184 | 2.214 | 141,538 | +0.05(+2.41%) |
Feb 25, 2010 | 2.177 | 2.207 | 2.140 | 2.162 | 161,847 | +0.01(+0.35%) |
Feb 24, 2010 | 2.184 | 2.259 | 2.140 | 2.155 | 181,587 | -0.01(-0.35%) |
Feb 23, 2010 | 2.244 | 2.259 | 2.155 | 2.162 | 258,101 | -0.07(-3.33%) |
Feb 22, 2010 | 2.252 | 2.266 | 2.214 | 2.237 | 159,819 | +0.00(+0.00%) |
Feb 19, 2010 | 2.229 | 2.237 | 2.207 | 2.237 | 132,183 | -0.01(-0.66%) |
Feb 18, 2010 | 2.199 | 2.259 | 2.194 | 2.252 | 114,877 | -0.01(-0.66%) |
Feb 17, 2010 | 2.207 | 2.274 | 2.192 | 2.266 | 131,335 | +0.07(+3.05%) |
Feb 16, 2010 | 2.162 | 2.237 | 2.162 | 2.199 | 187,724 | +0.04(+1.72%) |
Feb 12, 2010 | 2.088 | 2.162 | 2.162 | 2.162 | 177,723 | +0.02(+1.05%) |
Feb 11, 2010 | 2.274 | 2.296 | 2.110 | 2.140 | 285,036 | -0.10(-4.33%) |
Feb 10, 2010 | 2.222 | 2.259 | 2.192 | 2.237 | 182,545 | +0.06(+2.74%) |
Feb 09, 2010 | 2.222 | 2.281 | 2.170 | 2.177 | 400,045 | +0.05(+2.46%) |
Feb 08, 2010 | 2.229 | 2.252 | 2.125 | 2.125 | 344,359 | +0.03(+1.42%) |
Feb 05, 2010 | 2.088 | 2.140 | 2.073 | 2.095 | 514,552 | +0.04(+1.81%) |
Feb 04, 2010 | 2.162 | 2.170 | 2.013 | 2.058 | 360,400 | -0.10(-4.50%) |
Feb 03, 2010 | 2.199 | 2.237 | 2.147 | 2.155 | 264,410 | +0.01(+0.35%) |
Feb 02, 2010 | 2.162 | 2.252 | 1.968 | 2.147 | 2,931,698 | -0.24(-10.00%) |
Feb 01, 2010 | 2.371 | 2.468 | 2.371 | 2.386 | 254,900 | +0.03(+1.27%) |
Jan 29, 2010 | 2.438 | 2.438 | 2.348 | 2.356 | 81,845 | -0.06(-2.47%) |
Jan 28, 2010 | 2.386 | 2.490 | 2.386 | 2.416 | 96,265 | +0.05(+2.21%) |
Jan 27, 2010 | 2.423 | 2.445 | 2.363 | 2.363 | 192,224 | -0.07(-3.06%) |
Jan 26, 2010 | 2.460 | 2.498 | 2.438 | 2.438 | 129,153 | -0.02(-0.91%) |
Jan 25, 2010 | 2.505 | 2.527 | 2.401 | 2.460 | 151,563 | -0.01(-0.60%) |
Jan 22, 2010 | 2.602 | 2.602 | 2.475 | 2.475 | 106,198 | -0.13(-5.14%) |
Jan 21, 2010 | 2.699 | 2.721 | 2.609 | 2.609 | 90,260 | -0.11(-4.11%) |
Jan 20, 2010 | 2.684 | 2.729 | 2.580 | 2.721 | 186,264 | +0.02(+0.83%) |
Jan 19, 2010 | 2.684 | 2.788 | 2.684 | 2.699 | 222,682 | -0.01(-0.28%) |
Jan 15, 2010 | 2.781 | 2.706 | 2.706 | 2.706 | 77,661 | -0.07(-2.68%) |
Jan 14, 2010 | 2.624 | 2.796 | 2.602 | 2.781 | 263,430 | +0.16(+6.27%) |
Jan 13, 2010 | 2.639 | 2.684 | 2.602 | 2.617 | 164,712 | -0.01(-0.57%) |
Jan 12, 2010 | 2.773 | 2.773 | 2.632 | 2.632 | 479,972 | -0.08(-3.02%) |
Jan 11, 2010 | 2.617 | 2.714 | 2.617 | 2.714 | 149,201 | +0.08(+3.12%) |
Jan 08, 2010 | 2.550 | 2.647 | 2.527 | 2.632 | 186,204 | +0.07(+2.62%) |
Jan 07, 2010 | 2.512 | 2.565 | 2.505 | 2.565 | 62,349 | +0.02(+0.88%) |
Jan 06, 2010 | 2.535 | 2.572 | 2.512 | 2.542 | 179,489 | +0.01(+0.29%) |
Jan 05, 2010 | 2.572 | 2.594 | 2.535 | 2.535 | 104,761 | -0.07(-2.58%) |